Bupa Arabia for Cooperative Insurance Company (8210.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Jun 2024 | 234.00 | 243.80 | 234.00 | 240.00 | 240.00 | 399,905 |
| 12 Jun 2024 | 234.80 | 237.40 | 231.00 | 232.20 | 232.20 | 89,881 |
| 11 Jun 2024 | 239.20 | 244.60 | 234.80 | 234.80 | 234.80 | 148,682 |
| 10 Jun 2024 | 238.60 | 241.00 | 236.00 | 239.20 | 239.20 | 118,314 |
| 09 Jun 2024 | 224.00 | 238.60 | 224.00 | 237.80 | 237.80 | 95,436 |
| 06 Jun 2024 | 229.00 | 232.40 | 222.40 | 224.40 | 224.40 | 118,187 |
| 05 Jun 2024 | 233.00 | 234.80 | 226.00 | 229.00 | 229.00 | 93,447 |
| 04 Jun 2024 | 239.60 | 241.40 | 233.00 | 233.00 | 233.00 | 138,111 |
| 03 Jun 2024 | 240.00 | 242.80 | 237.20 | 242.40 | 242.40 | 152,141 |
| 02 Jun 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 30 May 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 29 May 2024 | 227.00 | 231.40 | 221.00 | 230.00 | 230.00 | 149,176 |
| 28 May 2024 | 233.80 | 234.00 | 227.60 | 227.60 | 227.60 | 105,908 |
| 27 May 2024 | 240.00 | 240.00 | 230.80 | 234.20 | 234.20 | 113,418 |
| 26 May 2024 | 231.00 | 240.80 | 221.60 | 240.80 | 240.80 | 121,688 |
| 23 May 2024 | 247.80 | 247.80 | 228.80 | 229.80 | 229.80 | 282,487 |
| 22 May 2024 | 243.20 | 247.20 | 237.60 | 246.00 | 246.00 | 164,943 |
| 21 May 2024 | 241.00 | 246.20 | 236.60 | 242.40 | 242.40 | 217,218 |
| 20 May 2024 | 239.00 | 242.60 | 236.40 | 239.80 | 239.80 | 105,831 |
| 19 May 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | - |
| 16 May 2024 | 252.00 | 252.00 | 239.60 | 243.40 | 243.40 | 163,567 |
| 15 May 2024 | 258.20 | 262.60 | 247.60 | 247.60 | 247.60 | 92,763 |
| 14 May 2024 | 263.00 | 263.40 | 253.60 | 260.40 | 260.40 | 101,496 |
| 13 May 2024 | 258.00 | 268.20 | 255.60 | 262.60 | 262.60 | 115,918 |
| 12 May 2024 | 271.00 | 272.20 | 260.20 | 262.80 | 262.80 | 46,196 |
| 09 May 2024 | 278.20 | 280.60 | 269.00 | 270.80 | 270.80 | 124,305 |
| 08 May 2024 | 279.00 | 284.60 | 275.00 | 278.20 | 278.20 | 216,708 |
| 07 May 2024 | 278.00 | 282.20 | 270.00 | 279.00 | 279.00 | 315,686 |
| 06 May 2024 | 261.20 | 275.00 | 258.20 | 275.00 | 275.00 | 672,040 |
| 05 May 2024 | 242.80 | 252.00 | 242.60 | 250.00 | 250.00 | 75,278 |
| 02 May 2024 | 239.00 | 247.40 | 239.00 | 242.80 | 242.80 | 84,287 |
| 01 May 2024 | 238.00 | 240.60 | 234.60 | 239.00 | 239.00 | 64,610 |
| 30 Apr 2024 | 238.60 | 241.20 | 236.80 | 241.20 | 241.20 | 58,531 |
| 29 Apr 2024 | 239.60 | 242.00 | 232.40 | 238.60 | 238.60 | 164,667 |
| 28 Apr 2024 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | - |
| 25 Apr 2024 | 248.00 | 249.00 | 240.40 | 241.60 | 241.60 | 107,679 |
| 24 Apr 2024 | 240.00 | 249.80 | 239.80 | 248.00 | 248.00 | 116,687 |
| 23 Apr 2024 | 240.00 | 244.40 | 235.80 | 240.00 | 240.00 | 116,927 |
| 22 Apr 2024 | 232.80 | 241.80 | 232.80 | 237.40 | 237.40 | 179,270 |
| 21 Apr 2024 | 230.00 | 235.00 | 229.80 | 232.60 | 232.60 | 43,255 |
| 18 Apr 2024 | 233.00 | 237.40 | 229.00 | 231.00 | 231.00 | 95,552 |
| 17 Apr 2024 | 238.00 | 243.60 | 228.00 | 233.20 | 233.20 | 128,450 |
| 16 Apr 2024 | 246.00 | 247.00 | 237.40 | 239.20 | 239.20 | 192,644 |
| 15 Apr 2024 | 248.40 | 249.60 | 244.80 | 245.40 | 245.40 | 118,334 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 246.80 | 248.40 | 241.00 | 246.00 | 246.00 | 55,342 |
| 03 Apr 2024 | 238.80 | 247.00 | 236.80 | 243.00 | 243.00 | 53,965 |
| 02 Apr 2024 | 241.00 | 244.60 | 235.60 | 236.80 | 236.80 | 173,722 |
| 01 Apr 2024 | 260.00 | 260.00 | 240.40 | 241.00 | 241.00 | 110,080 |
| 31 Mar 2024 | 264.00 | 266.00 | 252.40 | 257.00 | 257.00 | 137,722 |
| 28 Mar 2024 | 253.00 | 269.00 | 252.80 | 263.80 | 263.80 | 222,351 |
| 27 Mar 2024 | 249.00 | 252.80 | 244.80 | 250.60 | 250.60 | 155,488 |
| 26 Mar 2024 | 242.60 | 248.20 | 242.60 | 247.00 | 247.00 | 61,976 |
| 25 Mar 2024 | 244.80 | 248.80 | 242.60 | 242.60 | 242.60 | 110,599 |
| 24 Mar 2024 | 242.80 | 247.00 | 242.80 | 246.00 | 246.00 | 18,520 |
| 21 Mar 2024 | 249.00 | 249.00 | 243.40 | 243.40 | 243.40 | 87,007 |
| 20 Mar 2024 | 246.00 | 250.80 | 244.00 | 246.40 | 246.40 | 100,611 |
| 19 Mar 2024 | 248.40 | 252.80 | 244.00 | 245.80 | 245.80 | 115,370 |
| 18 Mar 2024 | 245.80 | 248.80 | 239.80 | 248.40 | 248.40 | 142,460 |
| 17 Mar 2024 | 243.40 | 248.80 | 242.60 | 246.00 | 246.00 | 54,563 |
| 14 Mar 2024 | 241.20 | 246.60 | 241.20 | 245.80 | 245.80 | 186,602 |
| 13 Mar 2024 | 235.00 | 243.80 | 234.00 | 241.00 | 241.00 | 270,726 |
| 12 Mar 2024 | 230.20 | 238.00 | 229.20 | 235.00 | 235.00 | 111,153 |
| 11 Mar 2024 | 235.60 | 237.00 | 225.00 | 230.20 | 230.20 | 679,036 |
| 10 Mar 2024 | 240.20 | 242.00 | 234.80 | 234.80 | 234.80 | 34,712 |
| 07 Mar 2024 | 233.80 | 242.00 | 232.80 | 240.20 | 240.20 | 237,958 |
| 06 Mar 2024 | 228.20 | 235.60 | 228.00 | 233.80 | 233.80 | 153,634 |
| 05 Mar 2024 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | - |
| 04 Mar 2024 | 231.00 | 238.20 | 229.00 | 230.40 | 230.40 | 146,475 |
| 03 Mar 2024 | 229.80 | 235.00 | 229.80 | 230.60 | 230.60 | 49,535 |
| 29 Feb 2024 | 227.40 | 234.80 | 227.40 | 229.60 | 229.60 | 308,753 |
| 28 Feb 2024 | 232.00 | 234.40 | 225.60 | 227.40 | 227.40 | 178,774 |
| 27 Feb 2024 | 232.00 | 237.60 | 230.80 | 232.80 | 232.80 | 88,541 |
| 26 Feb 2024 | 234.00 | 244.00 | 230.80 | 232.00 | 232.00 | 254,630 |
| 25 Feb 2024 | 230.20 | 237.60 | 230.20 | 234.00 | 234.00 | 108,006 |
| 21 Feb 2024 | 233.00 | 238.00 | 231.40 | 233.60 | 233.60 | 131,463 |
| 20 Feb 2024 | 231.40 | 234.80 | 229.40 | 233.00 | 233.00 | 128,054 |
| 19 Feb 2024 | 230.00 | 234.40 | 228.60 | 233.20 | 233.20 | 83,754 |
| 18 Feb 2024 | 230.40 | 236.80 | 230.00 | 230.00 | 230.00 | 56,232 |
| 15 Feb 2024 | 226.20 | 233.00 | 226.00 | 232.20 | 232.20 | 170,803 |
| 14 Feb 2024 | 214.60 | 229.00 | 214.60 | 229.00 | 229.00 | 216,068 |
| 13 Feb 2024 | 215.20 | 217.40 | 215.00 | 216.00 | 216.00 | 116,716 |
| 12 Feb 2024 | 215.60 | 217.80 | 214.60 | 216.00 | 216.00 | 70,074 |
| 11 Feb 2024 | 213.40 | 218.00 | 213.20 | 218.00 | 218.00 | 91,831 |
| 08 Feb 2024 | 217.00 | 220.00 | 215.00 | 217.60 | 217.60 | 67,710 |
| 07 Feb 2024 | 217.00 | 220.00 | 215.00 | 217.60 | 217.60 | 67,710 |
| 06 Feb 2024 | 209.00 | 218.40 | 208.00 | 218.40 | 218.40 | 210,263 |
| 05 Feb 2024 | 210.80 | 213.00 | 205.20 | 210.00 | 210.00 | 287,083 |
| 04 Feb 2024 | 204.00 | 209.60 | 204.00 | 209.40 | 209.40 | 52,224 |
| 01 Feb 2024 | 206.00 | 209.00 | 203.00 | 203.40 | 203.40 | 169,979 |
| 31 Jan 2024 | 212.00 | 213.80 | 205.00 | 206.60 | 206.60 | 123,949 |
| 30 Jan 2024 | 218.20 | 219.40 | 208.40 | 212.20 | 212.20 | 376,521 |
| 29 Jan 2024 | 225.00 | 225.00 | 220.20 | 220.60 | 220.60 | 74,241 |
| 28 Jan 2024 | 223.60 | 224.00 | 221.60 | 222.60 | 222.60 | 13,113 |
| 25 Jan 2024 | 221.60 | 224.00 | 219.20 | 223.60 | 223.60 | 84,374 |
| 24 Jan 2024 | 220.60 | 222.00 | 216.20 | 221.60 | 221.60 | 154,991 |
| 23 Jan 2024 | 224.60 | 225.40 | 218.60 | 221.60 | 221.60 | 77,079 |
| 22 Jan 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | - |
| 21 Jan 2024 | 224.80 | 227.00 | 220.20 | 220.20 | 220.20 | 23,486 |
| 18 Jan 2024 | 225.80 | 230.20 | 221.00 | 224.40 | 224.40 | 60,049 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.